Real Estate Investment Fund Industry in Brazil (BVMF:FIIB11)
Brazil · Delayed Price · Currency is BRL 459.49
-1.61 (-0.35%)
Last updated: Apr 1, 2026, 3:39 PM GMT-3
BVMF:FIIB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 460.60 | 462.50 | 460.00 | 461.10 | 461.10 | 0.04% | 558 |
| Mar 30, 2026 | 461.17 | 464.50 | 460.62 | 460.90 | 460.90 | -0.06% | 614 |
| Mar 27, 2026 | 461.50 | 463.70 | 460.60 | 461.17 | 461.17 | -0.07% | 971 |
| Mar 26, 2026 | 464.99 | 464.99 | 460.63 | 461.50 | 461.50 | -0.21% | 688 |
| Mar 25, 2026 | 460.63 | 465.00 | 460.63 | 462.46 | 462.46 | 0.40% | 974 |
| Mar 24, 2026 | 462.60 | 464.96 | 460.31 | 460.61 | 460.61 | 0.13% | 816 |
| Mar 23, 2026 | 460.02 | 462.78 | 460.00 | 460.02 | 460.02 | 0.22% | 712 |
| Mar 20, 2026 | 461.49 | 462.48 | 459.01 | 459.01 | 459.01 | -0.82% | 773 |
| Mar 19, 2026 | 463.50 | 463.50 | 458.82 | 462.80 | 462.80 | 1.00% | 350 |
| Mar 18, 2026 | 458.90 | 463.50 | 457.62 | 458.22 | 458.22 | -0.15% | 893 |
| Mar 17, 2026 | 457.65 | 460.00 | 457.65 | 458.90 | 458.90 | 0.24% | 411 |
| Mar 16, 2026 | 458.31 | 459.67 | 456.11 | 457.80 | 457.80 | -0.11% | 839 |
| Mar 13, 2026 | 450.00 | 459.98 | 450.00 | 458.31 | 458.31 | 2.07% | 862 |
| Mar 12, 2026 | 450.00 | 452.80 | 448.50 | 449.00 | 449.00 | 0.10% | 2,198 |
| Mar 11, 2026 | 450.02 | 452.98 | 448.53 | 448.53 | 448.53 | -0.02% | 1,589 |
| Mar 10, 2026 | 460.00 | 461.95 | 448.60 | 448.60 | 448.60 | -2.48% | 3,929 |
| Mar 9, 2026 | 461.70 | 466.51 | 459.70 | 460.00 | 460.00 | -0.37% | 1,344 |
| Mar 6, 2026 | 463.00 | 464.00 | 461.00 | 461.70 | 461.70 | -0.23% | 797 |
| Mar 5, 2026 | 465.74 | 467.00 | 462.50 | 462.77 | 462.77 | -0.64% | 1,075 |
| Mar 4, 2026 | 466.21 | 467.50 | 465.57 | 465.73 | 465.73 | -0.10% | 935 |
| Mar 3, 2026 | 470.01 | 472.99 | 466.10 | 466.21 | 466.21 | -0.57% | 1,491 |
| Mar 2, 2026 | 472.07 | 472.49 | 466.11 | 468.86 | 468.86 | -1.31% | 1,922 |
| Feb 27, 2026 | 478.95 | 478.95 | 473.37 | 475.07 | 472.07 | -0.78% | 717 |
| Feb 26, 2026 | 479.50 | 479.50 | 478.05 | 478.80 | 475.78 | 0.01% | 713 |
| Feb 25, 2026 | 479.50 | 484.99 | 477.16 | 478.75 | 475.73 | -0.22% | 931 |
| Feb 24, 2026 | 477.92 | 479.79 | 476.38 | 479.79 | 476.76 | 0.39% | 722 |
| Feb 23, 2026 | 477.02 | 478.74 | 475.66 | 477.92 | 474.90 | -0.02% | 386 |
| Feb 20, 2026 | 478.34 | 479.00 | 475.53 | 478.00 | 474.98 | -0.06% | 597 |
| Feb 19, 2026 | 478.99 | 479.00 | 476.03 | 478.30 | 475.28 | -0.12% | 670 |
| Feb 18, 2026 | 472.78 | 478.89 | 472.78 | 478.89 | 475.87 | 1.33% | 325 |
| Feb 13, 2026 | 475.00 | 477.42 | 472.23 | 472.61 | 469.63 | -0.50% | 1,450 |
| Feb 12, 2026 | 474.96 | 476.00 | 474.59 | 475.00 | 472.00 | 0.01% | 1,013 |
| Feb 11, 2026 | 473.37 | 475.00 | 473.37 | 474.95 | 471.95 | -0.01% | 609 |
| Feb 10, 2026 | 478.20 | 479.00 | 474.80 | 475.00 | 472.00 | -0.62% | 1,449 |
| Feb 9, 2026 | 477.83 | 479.00 | 472.00 | 477.96 | 474.94 | -0.22% | 2,735 |
| Feb 6, 2026 | 477.31 | 479.00 | 477.06 | 479.00 | 475.98 | 0.35% | 268 |
| Feb 5, 2026 | 477.66 | 479.00 | 477.31 | 477.31 | 474.30 | -0.30% | 459 |
| Feb 4, 2026 | 479.50 | 479.50 | 476.90 | 478.75 | 475.73 | 0.05% | 657 |
| Feb 3, 2026 | 479.00 | 479.00 | 478.00 | 478.49 | 475.47 | -0.06% | 577 |
| Feb 2, 2026 | 478.80 | 479.00 | 476.30 | 478.80 | 475.78 | -0.04% | 749 |
| Jan 30, 2026 | 479.00 | 479.09 | 477.58 | 479.00 | 472.89 | - | 723 |
| Jan 29, 2026 | 479.00 | 479.00 | 476.00 | 479.00 | 472.89 | - | 691 |
| Jan 28, 2026 | 477.52 | 479.00 | 477.00 | 479.00 | 472.89 | 0.10% | 681 |
| Jan 27, 2026 | 477.93 | 479.00 | 476.50 | 478.50 | 472.40 | 0.13% | 453 |
| Jan 26, 2026 | 477.98 | 478.99 | 476.00 | 477.90 | 471.81 | -0.02% | 1,150 |
| Jan 23, 2026 | 475.50 | 478.99 | 475.50 | 477.98 | 471.89 | 0.62% | 681 |
| Jan 22, 2026 | 479.50 | 479.50 | 474.94 | 475.02 | 468.97 | -0.93% | 2,557 |
| Jan 21, 2026 | 479.00 | 479.50 | 478.30 | 479.50 | 473.39 | 0.29% | 850 |
| Jan 20, 2026 | 479.00 | 479.00 | 476.99 | 478.13 | 472.04 | -0.02% | 429 |
| Jan 19, 2026 | 479.00 | 479.00 | 477.07 | 478.23 | 472.13 | -0.16% | 866 |